Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.46 | 16.72 | 16.05 | 16.58 | 35,729,756 | +1.16(+7.52%) |
Sep 29, 2008 | 17.36 | 17.80 | 14.54 | 15.43 | 46,676,136 | -2.25(-12.75%) |
Sep 26, 2008 | 16.78 | 17.77 | 16.66 | 17.68 | 27,115,554 | +0.58(+3.38%) |
Sep 25, 2008 | 16.75 | 17.84 | 16.75 | 17.10 | 23,819,614 | +0.13(+0.77%) |
Sep 24, 2008 | 16.42 | 17.00 | 16.28 | 16.97 | 26,327,980 | +0.73(+4.48%) |
Sep 23, 2008 | 16.41 | 16.61 | 16.17 | 16.24 | 24,433,200 | -0.01(-0.04%) |
Sep 22, 2008 | 16.79 | 16.93 | 16.25 | 16.25 | 19,094,282 | -0.64(-3.77%) |
Sep 19, 2008 | 17.67 | 17.81 | 14.47 | 16.89 | 50,002,960 | -0.26(-1.50%) |
Sep 18, 2008 | 17.49 | 17.70 | 15.75 | 17.14 | 49,302,348 | +0.09(+0.51%) |
Sep 17, 2008 | 17.46 | 17.99 | 17.06 | 17.06 | 33,715,012 | -1.05(-5.82%) |
Sep 16, 2008 | 17.11 | 18.51 | 17.11 | 18.11 | 38,933,468 | +0.73(+4.18%) |
Sep 15, 2008 | 17.31 | 17.82 | 17.23 | 17.38 | 26,586,942 | -0.11(-0.60%) |
Sep 12, 2008 | 17.96 | 18.06 | 17.43 | 17.49 | 36,877,688 | -0.33(-1.88%) |
Sep 11, 2008 | 16.82 | 17.83 | 16.74 | 17.82 | 37,971,160 | +0.81(+4.74%) |
Sep 10, 2008 | 16.94 | 17.20 | 16.80 | 17.02 | 23,765,800 | +0.05(+0.28%) |
Sep 09, 2008 | 17.10 | 17.38 | 16.95 | 16.97 | 29,472,954 | -0.14(-0.81%) |
Sep 08, 2008 | 17.54 | 17.57 | 16.81 | 17.11 | 37,960,640 | -0.28(-1.63%) |
Sep 05, 2008 | 17.98 | 17.99 | 17.39 | 17.39 | 35,219,300 | -0.77(-4.26%) |
Sep 04, 2008 | 18.50 | 18.63 | 18.17 | 18.17 | 23,280,172 | -0.51(-2.73%) |
Sep 03, 2008 | 18.38 | 18.72 | 18.25 | 18.67 | 24,681,900 | +0.40(+2.19%) |
Sep 02, 2008 | 18.72 | 19.07 | 18.12 | 18.27 | 39,400,864 | -0.87(-4.56%) |
Aug 29, 2008 | 19.34 | 19.47 | 19.02 | 19.15 | 14,391,968 | -0.19(-1.00%) |
Aug 28, 2008 | 19.19 | 19.40 | 19.10 | 19.34 | 16,019,509 | -0.20(-1.00%) |
Aug 27, 2008 | 19.60 | 19.70 | 19.37 | 19.54 | 13,133,401 | -0.05(-0.26%) |
Aug 26, 2008 | 19.28 | 19.76 | 19.28 | 19.59 | 17,226,850 | +0.25(+1.28%) |
Aug 25, 2008 | 19.70 | 19.70 | 19.18 | 19.34 | 16,425,946 | -0.40(-2.03%) |
Aug 22, 2008 | 19.78 | 19.96 | 19.56 | 19.74 | 13,571,468 | +0.06(+0.30%) |
Aug 21, 2008 | 19.68 | 19.79 | 19.37 | 19.68 | 17,816,640 | -0.17(-0.86%) |
Aug 20, 2008 | 20.02 | 20.19 | 19.67 | 19.85 | 16,422,471 | +0.03(+0.13%) |
Aug 19, 2008 | 20.02 | 20.30 | 19.72 | 19.83 | 19,639,430 | -0.45(-2.22%) |
Aug 18, 2008 | 20.52 | 20.64 | 20.00 | 20.28 | 17,017,408 | -0.17(-0.84%) |
Aug 15, 2008 | 20.63 | 20.68 | 20.23 | 20.45 | 15,096,250 | -0.16(-0.76%) |
Aug 14, 2008 | 20.56 | 20.66 | 20.35 | 20.60 | 17,371,372 | -0.04(-0.21%) |
Aug 13, 2008 | 20.71 | 20.95 | 20.36 | 20.65 | 16,373,130 | -0.11(-0.51%) |
Aug 12, 2008 | 20.49 | 20.83 | 20.48 | 20.75 | 16,804,918 | +0.24(+1.19%) |
Aug 11, 2008 | 20.57 | 20.67 | 20.37 | 20.51 | 17,709,432 | -0.12(-0.60%) |
Aug 08, 2008 | 20.24 | 20.73 | 20.16 | 20.63 | 20,383,880 | +0.63(+3.14%) |
Aug 07, 2008 | 20.51 | 20.72 | 20.00 | 20.00 | 29,432,830 | -0.36(-1.77%) |
Aug 06, 2008 | 19.91 | 20.63 | 19.84 | 20.36 | 24,514,326 | +0.26(+1.28%) |
Aug 05, 2008 | 19.69 | 20.16 | 19.64 | 20.11 | 31,196,788 | +0.54(+2.75%) |
Aug 04, 2008 | 19.68 | 19.72 | 19.35 | 19.57 | 16,992,702 | +0.05(+0.28%) |
Aug 01, 2008 | 19.82 | 19.98 | 19.25 | 19.51 | 16,615,134 | -0.11(-0.54%) |
Jul 31, 2008 | 19.57 | 20.07 | 19.35 | 19.62 | 22,980,418 | +0.03(+0.13%) |
Jul 30, 2008 | 19.60 | 19.84 | 19.26 | 19.59 | 22,275,846 | -0.03(-0.13%) |
Jul 29, 2008 | 19.33 | 19.64 | 19.32 | 19.62 | 20,879,854 | +0.48(+2.49%) |
Jul 28, 2008 | 19.81 | 19.88 | 19.08 | 19.14 | 25,372,196 | -0.67(-3.38%) |
Jul 25, 2008 | 19.31 | 19.90 | 19.13 | 19.81 | 25,821,606 | +0.67(+3.47%) |
Jul 24, 2008 | 18.95 | 19.32 | 18.87 | 19.15 | 22,359,054 | -0.01(-0.04%) |
Jul 23, 2008 | 18.69 | 19.43 | 18.63 | 19.15 | 35,567,696 | +0.58(+3.13%) |
Jul 22, 2008 | 17.97 | 18.63 | 17.88 | 18.57 | 35,955,460 | +0.53(+2.94%) |
Jul 21, 2008 | 18.23 | 18.49 | 18.02 | 18.04 | 49,001,040 | +0.04(+0.22%) |
Jul 18, 2008 | 18.68 | 18.76 | 17.88 | 18.00 | 97,939,392 | -2.13(-10.60%) |
Jul 17, 2008 | 20.24 | 20.32 | 19.82 | 20.14 | 30,597,600 | +0.21(+1.08%) |
Jul 16, 2008 | 20.09 | 20.31 | 19.87 | 19.92 | 28,115,402 | -0.07(-0.35%) |
Jul 15, 2008 | 19.32 | 20.31 | 19.29 | 19.99 | 28,599,966 | +0.53(+2.71%) |
Jul 14, 2008 | 19.62 | 19.81 | 19.39 | 19.46 | 17,302,886 | -0.05(-0.28%) |
Jul 11, 2008 | 19.70 | 19.99 | 19.28 | 19.52 | 26,751,994 | -0.32(-1.63%) |
Jul 10, 2008 | 19.56 | 20.16 | 19.56 | 19.84 | 28,670,602 | +0.28(+1.43%) |
Jul 09, 2008 | 19.46 | 20.05 | 19.34 | 19.56 | 29,241,028 | +0.11(+0.54%) |
Jul 08, 2008 | 18.64 | 19.47 | 18.64 | 19.46 | 32,219,222 | +0.68(+3.60%) |
Jul 07, 2008 | 18.66 | 19.03 | 18.54 | 18.78 | 26,434,410 | +0.21(+1.14%) |
Jul 04, 2008 | 18.63 | 18.97 | 18.55 | 18.57 | 11,952,654 | +0.00(+0.00%) |
Jul 03, 2008 | 18.63 | 18.97 | 18.55 | 18.57 | 11,952,654 | -0.07(-0.39%) |
Jul 02, 2008 | 19.21 | 19.21 | 18.52 | 18.64 | 31,146,204 | -0.32(-1.69%) |